Temple & Webster Group Ltd (TPLWF)
OTCMKTS · Delayed Price · Currency is USD
4.165
-0.135 (-3.14%)
Nov 6, 2026, 2:40 PM EST
TPLWF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.56% | 735 |
| Nov 6, 2026 | 4.20 | 4.41 | 4.14 | 4.17 | 4.17 | -3.14% | 15,200 |
| Nov 5, 2026 | 4.21 | 4.35 | 3.85 | 4.30 | 4.30 | 5.13% | 48,560 |
| Nov 4, 2026 | 4.00 | 4.09 | 3.90 | 4.09 | 4.09 | 0.62% | 13,744 |
| Nov 3, 2026 | 4.04 | 4.07 | 4.04 | 4.07 | 4.07 | 6.97% | 9,100 |
| Nov 2, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 5.56% | 6,720 |
| Oct 30, 2026 | 3.60 | 3.60 | 3.47 | 3.60 | 3.60 | 1.69% | 53,301 |
| Oct 29, 2026 | 3.54 | 3.75 | 3.53 | 3.54 | 3.54 | 1.14% | 4,767 |
| Oct 28, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | -1.34% | 1,644 |
| Oct 27, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.94% | 1,086 |
| Oct 26, 2026 | 3.45 | 3.54 | 3.45 | 3.48 | 3.48 | -4.92% | 23,845 |
| Oct 23, 2026 | 3.45 | 3.77 | 3.45 | 3.66 | 3.66 | 30.25% | 170,756 |
| Oct 22, 2026 | 2.95 | 3.05 | 2.78 | 2.81 | 2.81 | -8.77% | 16,961 |
| Oct 21, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 10,000 |
| Oct 20, 2026 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | 2.14% | 8,536 |
| Oct 19, 2026 | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | -2.10% | 3,250 |
| Oct 16, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | 0.81% | 5,000 |
| Oct 15, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 1.65% | 4,874 |
| Oct 14, 2026 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 0.83% | 11,320 |
| Oct 13, 2026 | 2.99 | 3.00 | 2.96 | 3.00 | 3.00 | 0.17% | 18,056 |
| Oct 12, 2026 | 3.03 | 3.07 | 2.98 | 3.00 | 3.00 | -4.47% | 20,124 |
| Oct 9, 2026 | 3.20 | 3.20 | 2.98 | 3.14 | 3.14 | 2.96% | 34,284 |
| Oct 7, 2026 | 3.04 | 3.09 | 2.98 | 3.05 | 3.05 | 0.50% | 7,757 |
| Oct 6, 2026 | 2.77 | 3.03 | 2.77 | 3.03 | 3.03 | 2.71% | 8,500 |
| Oct 5, 2026 | 3.10 | 3.10 | 2.95 | 2.95 | 2.95 | -3.91% | 21,577 |
| Oct 2, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | 0.99% | 3,626 |
| Oct 1, 2026 | 2.98 | 3.04 | 2.95 | 3.04 | 3.04 | -2.72% | 19,130 |
| Sep 30, 2026 | 2.94 | 3.14 | 2.94 | 3.13 | 3.13 | 5.93% | 7,900 |
| Sep 29, 2026 | 2.96 | 2.99 | 2.94 | 2.95 | 2.95 | -1.39% | 22,596 |
| Sep 28, 2026 | 3.00 | 3.07 | 2.96 | 2.99 | 2.99 | -0.94% | 26,012 |
| Sep 25, 2026 | 2.76 | 3.15 | 2.76 | 3.02 | 3.02 | -2.11% | 134,733 |
| Sep 24, 2026 | 3.12 | 3.12 | 3.08 | 3.09 | 3.09 | -0.64% | 57,196 |
| Sep 23, 2026 | 3.13 | 3.13 | 3.08 | 3.11 | 3.11 | -0.80% | 15,850 |
| Sep 22, 2026 | 3.10 | 3.15 | 3.04 | 3.13 | 3.13 | -0.02% | 81,127 |
| Sep 21, 2026 | 3.10 | 3.15 | 3.10 | 3.13 | 3.13 | 2.64% | 86,142 |
| Sep 18, 2026 | 3.03 | 3.10 | 3.02 | 3.05 | 3.05 | -2.24% | 26,489 |
| Sep 17, 2026 | 3.09 | 3.15 | 3.09 | 3.12 | 3.12 | - | 16,050 |
| Sep 16, 2026 | 3.19 | 3.25 | 3.10 | 3.12 | 3.12 | -4.00% | 60,400 |
| Sep 15, 2026 | 3.20 | 3.31 | 3.19 | 3.25 | 3.25 | -1.66% | 33,389 |
| Sep 14, 2026 | 3.20 | 3.35 | 3.20 | 3.31 | 3.31 | -0.45% | 20,360 |
| Sep 11, 2026 | 3.56 | 3.56 | 3.30 | 3.32 | 3.32 | -1.48% | 61,049 |
| Sep 10, 2026 | 3.11 | 3.39 | 3.11 | 3.37 | 3.37 | - | 56,102 |
| Sep 9, 2026 | 3.40 | 3.64 | 3.37 | 3.37 | 3.37 | -2.46% | 89,346 |
| Sep 8, 2026 | 3.47 | 3.61 | 3.46 | 3.46 | 3.46 | -2.40% | 28,868 |
| Sep 4, 2026 | 3.56 | 3.70 | 3.45 | 3.54 | 3.54 | 0.71% | 17,481 |
| Sep 3, 2026 | 3.50 | 3.60 | 3.47 | 3.52 | 3.52 | 0.20% | 9,450 |
| Sep 2, 2026 | 3.50 | 3.55 | 3.40 | 3.51 | 3.51 | -0.90% | 60,241 |
| Sep 1, 2026 | 3.52 | 3.65 | 3.50 | 3.54 | 3.54 | -0.56% | 27,933 |
| Aug 31, 2026 | 3.55 | 3.65 | 3.54 | 3.56 | 3.56 | 0.28% | 44,124 |
| Aug 28, 2026 | 3.60 | 3.75 | 3.50 | 3.55 | 3.55 | 0.14% | 128,288 |